Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.543 5.747 5.543 5.654 355,732 +0.09(+1.67%)
Jun 27, 2002 5.367 5.562 5.321 5.562 228,434 +0.17(+3.06%)
Jun 26, 2002 5.265 5.397 5.247 5.397 174,764 -0.06(-1.15%)
Jun 25, 2002 5.606 5.641 5.423 5.460 152,110 -0.10(-1.83%)
Jun 21, 2002 5.478 5.562 5.456 5.562 216,567 +0.11(+1.97%)
Jun 20, 2002 5.395 5.525 5.395 5.454 234,368 +0.10(+1.83%)
Jun 19, 2002 5.552 5.590 5.284 5.356 250,550 -0.19(-3.35%)
Jun 18, 2002 5.506 5.571 5.491 5.541 56,097 +0.04(+0.81%)
Jun 17, 2002 5.395 5.519 5.395 5.497 113,812 +0.12(+2.24%)
Jun 14, 2002 5.306 5.376 5.228 5.376 238,413 -0.08(-1.53%)
Jun 12, 2002 5.478 5.525 5.388 5.460 103,294 -0.03(-0.51%)
Jun 11, 2002 5.673 5.717 5.488 5.488 47,736 -0.16(-2.82%)
Jun 10, 2002 5.729 5.768 5.636 5.647 89,809 -0.06(-1.10%)
Jun 07, 2002 5.660 5.729 5.651 5.710 132,691 +0.04(+0.65%)
Jun 06, 2002 5.793 5.793 5.636 5.673 128,915 -0.14(-2.36%)
Jun 05, 2002 5.617 5.814 5.608 5.810 131,612 +0.09(+1.59%)
May 31, 2002 5.719 5.719 5.692 5.719 105,182 -0.01(-0.16%)
May 28, 2002 5.905 5.905 5.708 5.729 149,682 -0.18(-2.98%)
May 27, 2002 5.988 5.988 5.877 5.905 117,049 +0.00(+0.00%)
May 24, 2002 5.988 5.988 5.877 5.905 113,003 -0.07(-1.24%)
May 23, 2002 6.035 6.035 5.933 5.979 323,638 -0.05(-0.89%)
May 22, 2002 6.099 6.099 5.988 6.033 184,473 -0.03(-0.49%)
May 21, 2002 6.118 6.131 6.029 6.062 125,140 -0.04(-0.67%)
May 20, 2002 6.118 6.118 6.044 6.103 8,576,416 -0.01(-0.21%)
May 17, 2002 6.099 6.118 6.007 6.116 85,224 +0.02(+0.27%)
May 16, 2002 6.220 6.220 6.053 6.099 104,643 -0.09(-1.47%)
May 15, 2002 6.183 6.257 6.127 6.190 112,464 +0.03(+0.42%)
May 14, 2002 5.997 6.188 5.979 6.164 138,355 +0.19(+3.26%)
May 13, 2002 5.960 6.062 5.894 5.970 99,788 +0.03(+0.47%)
May 10, 2002 6.007 6.044 5.920 5.942 143,479 -0.04(-0.68%)
May 09, 2002 6.250 6.250 5.983 5.983 162,897 -0.27(-4.33%)
May 08, 2002 6.211 6.287 6.211 6.253 112,464 +0.02(+0.36%)
May 07, 2002 6.276 6.350 6.211 6.231 124,600 -0.01(-0.12%)
May 06, 2002 6.229 6.285 6.211 6.238 152,110 +0.00(+0.00%)
May 03, 2002 6.044 6.251 6.007 6.238 141,591 +0.20(+3.38%)
May 02, 2002 5.840 6.062 5.825 6.035 149,952 +0.19(+3.33%)
May 01, 2002 5.951 5.951 5.793 5.840 177,191 -0.14(-2.33%)
Apr 30, 2002 5.673 5.979 5.673 5.979 160,470 +0.34(+6.12%)
Apr 29, 2002 5.562 5.675 5.558 5.634 111,924 -0.01(-0.16%)
Apr 26, 2002 5.515 5.692 5.515 5.643 132,152 -0.10(-1.74%)
Apr 25, 2002 5.690 5.784 5.690 5.743 99,518 +0.05(+0.88%)
Apr 24, 2002 5.729 5.840 5.692 5.693 112,734 -0.02(-0.36%)
Apr 23, 2002 5.577 5.742 5.575 5.714 77,133 +0.14(+2.46%)
Apr 22, 2002 5.738 5.738 5.534 5.577 141,591 -0.13(-2.21%)
Apr 19, 2002 5.617 5.790 5.525 5.703 210,634 +0.09(+1.52%)
Apr 18, 2002 5.831 5.929 5.590 5.617 192,025 -0.16(-2.73%)
Apr 17, 2002 5.719 5.777 5.719 5.775 115,970 +0.04(+0.61%)
Apr 16, 2002 5.510 5.747 5.506 5.740 118,667 +0.20(+3.61%)
Apr 15, 2002 5.701 5.729 5.488 5.540 435,023 -0.13(-2.32%)
Apr 12, 2002 5.564 5.671 5.564 5.671 218,725 +0.11(+1.93%)
Apr 11, 2002 5.562 5.640 5.562 5.564 152,649 +0.02(+0.33%)
Apr 10, 2002 5.339 5.545 5.339 5.545 170,179 +0.18(+3.32%)
Apr 09, 2002 5.256 5.376 5.247 5.367 127,567 +0.06(+1.22%)
Apr 08, 2002 5.191 5.302 5.182 5.302 114,621 +0.06(+1.24%)
Apr 05, 2002 5.182 5.261 5.158 5.237 272,125 +0.08(+1.62%)
Apr 04, 2002 5.193 5.193 5.130 5.154 53,939 -0.04(-0.75%)
Apr 03, 2002 5.200 5.228 5.172 5.193 360,047 +0.01(+0.21%)
Apr 02, 2002 5.098 5.210 5.098 5.182 218,995 +0.06(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.